Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.190 | 8.500 | 8.050 | 8.350 | 884,649 | +0.16(+1.95%) |
May 30, 2023 | 8.280 | 8.420 | 8.150 | 8.190 | 265,601 | -0.10(-1.21%) |
May 26, 2023 | 8.270 | 8.390 | 8.180 | 8.290 | 299,547 | -0.04(-0.48%) |
May 25, 2023 | 8.450 | 8.460 | 8.130 | 8.330 | 308,610 | -0.12(-1.42%) |
May 24, 2023 | 8.520 | 8.620 | 8.220 | 8.450 | 670,932 | -0.09(-1.05%) |
May 23, 2023 | 8.390 | 8.710 | 8.300 | 8.540 | 853,062 | +0.16(+1.91%) |
May 22, 2023 | 8.150 | 8.510 | 8.100 | 8.380 | 404,641 | +0.20(+2.44%) |
May 19, 2023 | 8.220 | 8.345 | 8.080 | 8.180 | 391,549 | +0.06(+0.74%) |
May 18, 2023 | 8.310 | 8.310 | 7.980 | 8.120 | 279,458 | -0.19(-2.29%) |
May 17, 2023 | 8.190 | 8.400 | 8.050 | 8.310 | 632,737 | +0.13(+1.59%) |
May 16, 2023 | 8.190 | 8.525 | 7.910 | 8.180 | 514,923 | -0.14(-1.68%) |
May 15, 2023 | 7.920 | 8.520 | 7.870 | 8.320 | 948,731 | +0.43(+5.45%) |
May 12, 2023 | 8.080 | 8.230 | 7.880 | 7.890 | 374,718 | -0.13(-1.62%) |
May 11, 2023 | 8.200 | 8.300 | 7.980 | 8.020 | 319,813 | -0.27(-3.26%) |
May 10, 2023 | 8.340 | 8.350 | 7.965 | 8.290 | 488,429 | +0.01(+0.12%) |
May 09, 2023 | 8.370 | 8.370 | 8.060 | 8.280 | 523,889 | -0.12(-1.43%) |
May 08, 2023 | 8.640 | 8.730 | 7.925 | 8.400 | 1,144,469 | -0.58(-6.46%) |
May 05, 2023 | 8.930 | 9.055 | 8.810 | 8.980 | 527,960 | +0.13(+1.47%) |
May 04, 2023 | 8.980 | 8.980 | 8.600 | 8.850 | 620,204 | -0.15(-1.67%) |
May 03, 2023 | 9.040 | 9.150 | 8.790 | 9.000 | 733,374 | +0.05(+0.56%) |
May 02, 2023 | 9.200 | 9.290 | 8.650 | 8.950 | 636,181 | -0.30(-3.24%) |
May 01, 2023 | 8.880 | 9.400 | 8.740 | 9.250 | 420,122 | +0.36(+4.05%) |
Apr 28, 2023 | 8.630 | 8.930 | 8.520 | 8.890 | 987,455 | +0.26(+3.01%) |
Apr 27, 2023 | 8.900 | 8.910 | 8.590 | 8.630 | 272,713 | -0.26(-2.92%) |
Apr 26, 2023 | 8.920 | 9.200 | 8.730 | 8.890 | 340,082 | -0.06(-0.67%) |
Apr 25, 2023 | 9.050 | 9.100 | 8.930 | 8.950 | 1,436,630 | -0.13(-1.43%) |
Apr 24, 2023 | 9.110 | 9.200 | 9.016 | 9.080 | 531,018 | -0.07(-0.77%) |
Apr 21, 2023 | 9.170 | 9.520 | 9.090 | 9.150 | 447,810 | -0.03(-0.33%) |
Apr 20, 2023 | 9.360 | 9.500 | 9.100 | 9.180 | 684,549 | -0.25(-2.65%) |
Apr 19, 2023 | 9.200 | 9.630 | 9.150 | 9.430 | 322,069 | +0.16(+1.73%) |
Apr 18, 2023 | 9.580 | 9.615 | 9.170 | 9.270 | 376,867 | -0.30(-3.13%) |
Apr 17, 2023 | 8.870 | 9.640 | 8.690 | 9.570 | 973,156 | +0.73(+8.26%) |
Apr 14, 2023 | 9.070 | 9.115 | 8.690 | 8.840 | 390,699 | -0.29(-3.18%) |
Apr 13, 2023 | 8.890 | 9.290 | 8.816 | 9.130 | 557,272 | +0.27(+3.05%) |
Apr 12, 2023 | 8.730 | 9.020 | 8.710 | 8.860 | 474,010 | +0.25(+2.90%) |
Apr 11, 2023 | 9.140 | 9.200 | 8.550 | 8.610 | 742,050 | -0.55(-6.00%) |
Apr 10, 2023 | 9.110 | 9.225 | 8.920 | 9.160 | 537,635 | +0.04(+0.44%) |
Apr 06, 2023 | 8.740 | 9.190 | 8.665 | 9.120 | 539,834 | +0.46(+5.31%) |
Apr 05, 2023 | 8.670 | 8.830 | 8.430 | 8.660 | 573,782 | -0.01(-0.12%) |
Apr 04, 2023 | 8.630 | 8.710 | 8.290 | 8.670 | 627,032 | +0.04(+0.46%) |
Apr 03, 2023 | 8.100 | 8.640 | 8.020 | 8.630 | 603,098 | +0.54(+6.67%) |
Mar 31, 2023 | 8.380 | 8.730 | 8.040 | 8.090 | 693,032 | -0.24(-2.88%) |
Mar 30, 2023 | 8.260 | 8.390 | 8.040 | 8.330 | 3,939,012 | +0.08(+0.97%) |
Mar 29, 2023 | 8.130 | 8.270 | 8.030 | 8.250 | 456,818 | +0.21(+2.61%) |
Mar 28, 2023 | 8.100 | 8.340 | 7.970 | 8.040 | 833,949 | -0.10(-1.23%) |
Mar 27, 2023 | 8.040 | 8.283 | 8.040 | 8.140 | 505,773 | +0.13(+1.62%) |
Mar 24, 2023 | 8.060 | 8.060 | 7.660 | 8.010 | 927,964 | -0.14(-1.72%) |
Mar 23, 2023 | 7.940 | 8.245 | 7.850 | 8.150 | 608,134 | +0.25(+3.16%) |
Mar 22, 2023 | 8.250 | 8.250 | 7.880 | 7.900 | 603,645 | -0.34(-4.13%) |
Mar 21, 2023 | 8.000 | 8.322 | 7.890 | 8.240 | 482,161 | +0.29(+3.65%) |
Mar 20, 2023 | 8.030 | 8.280 | 7.930 | 7.950 | 544,893 | +0.06(+0.76%) |
Mar 17, 2023 | 8.110 | 8.420 | 7.720 | 7.890 | 958,354 | -0.23(-2.83%) |
Mar 16, 2023 | 7.950 | 8.270 | 7.860 | 8.120 | 476,255 | +0.13(+1.63%) |
Mar 15, 2023 | 8.060 | 8.170 | 7.880 | 7.990 | 618,842 | -0.15(-1.84%) |
Mar 14, 2023 | 8.290 | 8.630 | 8.030 | 8.140 | 1,004,757 | -0.12(-1.45%) |
Mar 13, 2023 | 7.720 | 8.460 | 7.690 | 8.260 | 1,163,414 | +0.37(+4.69%) |
Mar 10, 2023 | 7.840 | 8.390 | 7.612 | 7.890 | 1,669,683 | +0.23(+3.00%) |
Mar 09, 2023 | 7.880 | 8.190 | 7.560 | 7.660 | 1,780,608 | -0.22(-2.79%) |
Mar 08, 2023 | 7.450 | 7.890 | 7.430 | 7.880 | 1,598,070 | +0.47(+6.34%) |
Mar 07, 2023 | 7.070 | 8.100 | 6.981 | 7.410 | 3,410,364 | +0.34(+4.81%) |
Mar 06, 2023 | 7.600 | 7.740 | 5.770 | 7.070 | 15,700,849 | -5.71(-44.68%) |
Mar 03, 2023 | 12.62 | 12.93 | 12.39 | 12.78 | 584,550 | +0.16(+1.27%) |
Mar 02, 2023 | 12.07 | 12.70 | 11.87 | 12.62 | 1,026,495 | +0.38(+3.10%) |